Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.90 | 13.95 | 13.59 | 13.88 | 75,900 | +0.00(+0.00%) |
Nov 29, 2004 | 13.95 | 13.98 | 13.60 | 13.88 | 93,500 | +0.03(+0.22%) |
Nov 26, 2004 | 13.85 | 13.86 | 13.55 | 13.85 | 6,000 | -0.08(-0.57%) |
Nov 24, 2004 | 13.75 | 13.93 | 13.69 | 13.93 | 15,900 | +0.18(+1.31%) |
Nov 23, 2004 | 13.80 | 13.93 | 13.53 | 13.75 | 32,400 | -0.18(-1.29%) |
Nov 22, 2004 | 13.60 | 13.98 | 13.50 | 13.93 | 26,700 | +0.42(+3.11%) |
Nov 19, 2004 | 13.57 | 13.73 | 13.44 | 13.51 | 21,900 | -0.23(-1.67%) |
Nov 18, 2004 | 13.66 | 13.83 | 13.33 | 13.74 | 23,500 | +0.09(+0.66%) |
Nov 17, 2004 | 13.48 | 13.92 | 13.48 | 13.65 | 23,700 | +0.18(+1.34%) |
Nov 16, 2004 | 14.00 | 14.00 | 13.06 | 13.47 | 45,000 | -0.52(-3.72%) |
Nov 15, 2004 | 13.96 | 14.00 | 13.79 | 13.99 | 11,600 | +0.03(+0.21%) |
Nov 12, 2004 | 13.90 | 14.00 | 13.86 | 13.96 | 32,200 | +0.00(+0.00%) |
Nov 11, 2004 | 13.96 | 14.00 | 13.88 | 13.96 | 22,600 | +0.00(+0.00%) |
Nov 10, 2004 | 13.96 | 13.96 | 13.77 | 13.96 | 21,800 | +0.00(+0.00%) |
Nov 09, 2004 | 13.94 | 13.99 | 13.65 | 13.96 | 17,300 | +0.09(+0.65%) |
Nov 08, 2004 | 13.80 | 13.98 | 13.60 | 13.87 | 24,800 | -0.04(-0.29%) |
Nov 05, 2004 | 13.83 | 14.00 | 13.80 | 13.91 | 38,400 | -0.02(-0.14%) |
Nov 04, 2004 | 13.90 | 14.00 | 13.88 | 13.93 | 45,100 | -0.04(-0.29%) |
Nov 03, 2004 | 14.00 | 14.00 | 13.85 | 13.97 | 16,400 | +0.01(+0.07%) |
Nov 02, 2004 | 13.87 | 14.00 | 13.80 | 13.96 | 23,700 | +0.00(+0.00%) |
Nov 01, 2004 | 13.45 | 13.96 | 13.44 | 13.96 | 11,600 | +0.43(+3.18%) |
Oct 29, 2004 | 13.70 | 13.86 | 13.40 | 13.53 | 18,100 | -0.24(-1.74%) |
Oct 28, 2004 | 13.70 | 14.27 | 13.61 | 13.77 | 43,200 | +0.02(+0.15%) |
Oct 27, 2004 | 13.15 | 13.81 | 13.15 | 13.75 | 29,200 | +0.61(+4.64%) |
Oct 26, 2004 | 13.11 | 13.23 | 12.99 | 13.14 | 51,200 | -0.07(-0.53%) |
Oct 25, 2004 | 13.20 | 13.35 | 13.08 | 13.21 | 24,000 | -0.04(-0.30%) |
Oct 22, 2004 | 13.65 | 13.72 | 13.25 | 13.25 | 22,300 | -0.31(-2.29%) |
Oct 21, 2004 | 13.35 | 13.56 | 13.19 | 13.56 | 45,100 | +0.28(+2.11%) |
Oct 20, 2004 | 12.95 | 13.40 | 12.75 | 13.28 | 20,600 | +0.32(+2.47%) |
Oct 19, 2004 | 12.86 | 13.27 | 12.86 | 12.96 | 19,800 | +0.09(+0.70%) |
Oct 18, 2004 | 12.85 | 13.00 | 12.80 | 12.87 | 26,100 | -0.06(-0.46%) |
Oct 15, 2004 | 12.88 | 13.00 | 12.85 | 12.93 | 16,600 | +0.06(+0.47%) |
Oct 14, 2004 | 13.01 | 13.12 | 12.80 | 12.87 | 123,000 | -0.14(-1.08%) |
Oct 13, 2004 | 13.42 | 13.42 | 13.00 | 13.01 | 25,000 | -0.46(-3.41%) |
Oct 12, 2004 | 13.35 | 13.60 | 13.10 | 13.47 | 52,900 | -0.35(-2.53%) |
Oct 11, 2004 | 13.70 | 14.01 | 13.70 | 13.82 | 19,600 | +0.07(+0.51%) |
Oct 08, 2004 | 13.80 | 13.88 | 13.63 | 13.75 | 19,300 | -0.09(-0.65%) |
Oct 07, 2004 | 14.00 | 14.00 | 13.55 | 13.84 | 20,500 | -0.14(-1.00%) |
Oct 06, 2004 | 14.00 | 14.00 | 13.77 | 13.98 | 10,600 | +0.00(+0.00%) |
Oct 05, 2004 | 14.10 | 14.10 | 13.85 | 13.98 | 37,800 | -0.12(-0.85%) |
Oct 04, 2004 | 14.01 | 14.19 | 13.60 | 14.10 | 62,900 | +0.00(+0.00%) |
Oct 01, 2004 | 13.55 | 14.18 | 13.45 | 14.10 | 21,800 | +0.60(+4.44%) |
Sep 30, 2004 | 13.26 | 13.66 | 13.16 | 13.50 | 27,800 | +0.24(+1.81%) |
Sep 29, 2004 | 12.98 | 13.35 | 12.98 | 13.26 | 27,300 | +0.36(+2.79%) |
Sep 28, 2004 | 12.80 | 12.95 | 12.55 | 12.90 | 219,200 | +0.10(+0.78%) |
Sep 27, 2004 | 13.15 | 13.15 | 12.69 | 12.80 | 489,100 | -0.39(-2.96%) |
Sep 24, 2004 | 13.25 | 13.29 | 13.13 | 13.19 | 20,600 | -0.06(-0.45%) |
Sep 23, 2004 | 13.70 | 13.70 | 13.25 | 13.25 | 30,200 | -0.38(-2.79%) |
Sep 22, 2004 | 14.05 | 14.05 | 13.63 | 13.63 | 26,100 | -0.52(-3.67%) |
Sep 21, 2004 | 14.12 | 14.19 | 14.01 | 14.15 | 10,400 | +0.10(+0.71%) |
Sep 20, 2004 | 14.35 | 14.45 | 14.00 | 14.05 | 14,500 | -0.30(-2.09%) |
Sep 17, 2004 | 14.36 | 14.46 | 14.05 | 14.35 | 41,200 | +0.25(+1.77%) |
Sep 16, 2004 | 13.65 | 14.10 | 13.57 | 14.10 | 10,100 | +0.39(+2.84%) |
Sep 15, 2004 | 14.16 | 14.16 | 13.63 | 13.71 | 26,900 | -0.28(-2.00%) |
Sep 14, 2004 | 14.15 | 14.17 | 13.85 | 13.99 | 25,200 | -0.26(-1.82%) |
Sep 13, 2004 | 14.03 | 14.40 | 13.97 | 14.25 | 74,500 | +0.22(+1.57%) |
Sep 10, 2004 | 13.87 | 14.15 | 13.75 | 14.03 | 14,000 | +0.11(+0.79%) |
Sep 09, 2004 | 14.00 | 14.25 | 13.90 | 13.92 | 38,300 | -0.01(-0.07%) |
Sep 08, 2004 | 14.00 | 14.35 | 13.93 | 13.93 | 24,000 | -0.11(-0.78%) |
Sep 07, 2004 | 13.74 | 14.10 | 13.74 | 14.04 | 63,600 | +0.10(+0.72%) |
Sep 03, 2004 | 13.81 | 14.09 | 13.56 | 13.94 | 15,300 | +0.14(+1.01%) |
Sep 02, 2004 | 13.33 | 14.00 | 13.33 | 13.80 | 41,800 | +0.38(+2.83%) |